Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 71.55 73.44 69.80 70.06 1,334,463 -2.50(-3.44%)
Mar 30, 2022 73.19 74.21 71.74 72.55 922,324 +0.79(+1.10%)
Mar 29, 2022 69.97 71.93 69.36 71.76 844,589 +0.44(+0.62%)
Mar 28, 2022 72.79 72.84 70.56 71.32 898,531 -3.68(-4.91%)
Mar 25, 2022 70.38 75.31 69.71 75.00 1,076,691 +3.94(+5.55%)
Mar 24, 2022 70.11 71.41 69.61 71.06 1,034,374 +1.35(+1.94%)
Mar 23, 2022 68.11 69.98 67.47 69.71 1,001,512 +2.66(+3.97%)
Mar 22, 2022 67.18 67.67 65.47 67.05 665,404 -0.13(-0.19%)
Mar 21, 2022 67.85 68.53 66.68 67.18 1,244,963 +1.18(+1.78%)
Mar 18, 2022 66.32 66.60 65.40 66.00 2,594,332 -0.68(-1.03%)
Mar 17, 2022 66.15 67.54 65.56 66.68 919,041 +2.80(+4.38%)
Mar 16, 2022 62.77 64.01 62.06 63.89 1,464,670 +1.60(+2.57%)
Mar 15, 2022 61.32 62.87 60.11 62.29 1,119,306 -1.38(-2.17%)
Mar 14, 2022 63.61 64.72 61.42 63.67 1,382,608 -0.77(-1.20%)
Mar 11, 2022 66.94 67.73 64.37 64.44 1,092,537 -3.07(-4.55%)
Mar 10, 2022 66.98 68.09 65.92 67.51 1,229,403 +1.05(+1.58%)
Mar 09, 2022 63.54 66.81 61.40 66.46 1,693,860 +1.46(+2.25%)
Mar 08, 2022 69.76 69.76 63.67 65.00 1,688,974 -2.16(-3.22%)
Mar 07, 2022 68.86 70.02 65.20 67.16 1,729,539 -0.67(-0.99%)
Mar 04, 2022 64.39 68.32 64.39 67.84 1,540,635 +3.88(+6.07%)
Mar 03, 2022 63.72 65.79 63.12 63.96 1,622,465 -0.72(-1.11%)
Mar 02, 2022 65.93 67.48 64.11 64.68 1,481,045 +0.49(+0.76%)
Mar 01, 2022 63.12 66.32 62.84 64.19 2,195,228 +2.22(+3.58%)
Feb 28, 2022 55.71 63.26 55.37 61.97 2,879,001 +7.31(+13.37%)
Feb 25, 2022 54.00 54.76 52.56 54.66 1,151,580 +0.78(+1.44%)
Feb 24, 2022 54.17 54.65 52.06 53.88 1,556,928 +1.09(+2.06%)
Feb 23, 2022 51.27 53.07 51.09 52.80 1,187,115 +1.91(+3.76%)
Feb 22, 2022 54.80 55.43 50.33 50.88 1,227,007 -2.45(-4.59%)
Feb 18, 2022 53.33 0 -1.63(-2.97%)
Feb 17, 2022 55.87 56.71 54.66 54.97 1,383,502 -0.79(-1.41%)
Feb 16, 2022 56.93 58.31 55.45 55.75 1,612,989 -0.64(-1.14%)
Feb 15, 2022 54.93 56.73 54.00 56.40 1,626,439 +0.37(+0.67%)
Feb 14, 2022 56.63 56.63 53.74 56.02 22,984,084 -0.13(-0.24%)
Feb 11, 2022 54.94 57.14 53.45 56.16 6,417,711 -1.98(-3.40%)
Feb 10, 2022 56.91 59.84 56.83 58.14 968,222 +0.83(+1.44%)
Feb 09, 2022 55.12 57.32 54.97 57.31 785,478 +2.53(+4.61%)
Feb 08, 2022 57.22 57.25 53.97 54.78 1,139,096 -2.92(-5.06%)
Feb 07, 2022 58.39 58.59 56.69 57.70 1,012,860 -1.31(-2.21%)
Feb 04, 2022 59.61 60.91 58.38 59.01 916,618 +0.37(+0.64%)
Feb 03, 2022 58.10 59.15 57.31 58.63 727,722 -0.52(-0.88%)
Feb 02, 2022 60.04 60.51 57.52 59.15 985,170 -0.89(-1.49%)
Feb 01, 2022 56.51 60.15 55.41 60.05 956,754 +3.04(+5.32%)
Jan 28, 2022 56.30 58.29 55.61 57.01 1,441,731 +0.52(+0.92%)
Jan 27, 2022 56.59 58.30 55.41 56.49 1,524,158 +1.09(+1.98%)
Jan 26, 2022 56.33 58.43 54.57 55.40 1,972,445 +0.52(+0.95%)
Jan 25, 2022 53.28 56.26 51.86 54.88 1,315,339 +1.10(+2.05%)
Jan 24, 2022 49.87 54.02 49.16 53.77 1,376,456 +1.90(+3.67%)
Jan 21, 2022 52.72 54.04 51.71 51.87 1,907,046 -1.95(-3.62%)
Jan 20, 2022 52.29 55.67 51.80 53.82 1,355,268 +1.11(+2.11%)
Jan 19, 2022 53.38 53.55 51.36 52.71 835,389 +0.31(+0.59%)
Jan 18, 2022 55.36 56.18 51.89 52.40 921,503 -1.84(-3.40%)
Jan 14, 2022 54.25 0 +1.33(+2.52%)
Jan 13, 2022 52.77 54.19 52.38 52.91 751,739 -0.13(-0.25%)
Jan 12, 2022 54.20 55.15 53.00 53.04 779,907 -0.27(-0.50%)
Jan 11, 2022 50.98 54.11 50.29 53.31 884,611 +2.90(+5.75%)
Jan 10, 2022 50.65 50.97 48.98 50.41 774,457 -0.31(-0.61%)
Jan 07, 2022 52.14 52.63 50.69 50.72 725,332 -1.11(-2.15%)
Jan 06, 2022 52.76 53.49 51.74 51.83 939,721 +0.81(+1.58%)
Jan 05, 2022 54.18 54.82 50.78 51.03 833,525 -2.18(-4.10%)
Jan 04, 2022 50.81 53.82 50.64 53.21 1,002,823 +3.17(+6.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.